SNGLS-EUR - SingularDTV EUR

CCC - CoinMarketCap. Valuta in EUR.
CoinMarketCap
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 dic 20190,00720,00750,00710,00710,007181.833
10 dic 20190,00800,00800,00680,00720,0072207.578
09 dic 20190,00790,00840,00780,00800,0080170.305
08 dic 20190,00810,00840,00790,00800,008097.519
07 dic 20190,00810,00840,00790,00810,0081134.910
06 dic 20190,00790,00820,00780,00810,0081153.367
05 dic 20190,00810,00870,00760,00790,0079750.202
04 dic 20190,00860,00870,00800,00810,0081100.397
03 dic 20190,00860,00900,00840,00860,0086159.313
02 dic 20190,00830,00870,00790,00860,0086221.580
01 dic 20190,00840,00850,00800,00830,008385.112
30 nov 20190,00870,00920,00810,00840,0084354.323
29 nov 20190,00830,00930,00810,00870,0087632.328
28 nov 20190,00780,00900,00760,00830,0083551.983
27 nov 20190,00790,00820,00740,00780,0078141.399
26 nov 20190,00780,00830,00740,00800,0080249.570
25 nov 20190,00690,00790,00620,00780,0078164.772
24 nov 20190,00760,00770,00690,00690,006970.529
23 nov 20190,00700,00780,00690,00760,007684.729
22 nov 20190,00730,00760,00650,00700,0070131.535
21 nov 20190,00810,00810,00710,00730,007351.126
20 nov 20190,00830,00830,00800,00810,008132.016
19 nov 20190,00860,00870,00790,00830,0083148.800
18 nov 20190,00920,01010,00830,00860,0086596.912
17 nov 20190,00850,00970,00830,00930,00931.714.343
16 nov 20190,00830,00860,00810,00850,008570.618
15 nov 20190,00880,00880,00820,00820,008272.873
14 nov 20190,00910,00920,00870,00880,008836.277
13 nov 20190,00930,00930,00890,00910,009153.630
12 nov 20190,00880,00930,00870,00930,0093161.919
11 nov 20190,00880,00930,00840,00880,0088351.098
10 nov 20190,00820,00920,00820,00880,0088988.632
09 nov 20190,00810,00840,00810,00820,008269.398
08 nov 20190,00860,00880,00790,00820,008265.793
07 nov 20190,00860,00880,00840,00860,008696.891
06 nov 20190,00870,00880,00850,00860,008659.144
05 nov 20190,00860,00890,00850,00870,0087122.930
04 nov 20190,00860,00900,00840,00860,0086227.830
03 nov 20190,00870,00930,00830,00860,0086355.658
02 nov 20190,00860,00880,00850,00870,008765.506
01 nov 20190,00880,00880,00830,00860,0086138.832
31 ott 20190,00850,00950,00840,00880,0088728.495
30 ott 20190,00830,00860,00790,00850,0085186.388
29 ott 20190,00840,00860,00800,00830,0083113.906
28 ott 20190,00840,00890,00830,00840,0084193.847
26 ott 20190,00840,00890,00800,00840,0084180.337
25 ott 20190,00870,00890,00800,00840,0084263.955
24 ott 20190,00820,00910,00810,00870,0087216.739
23 ott 20190,00800,00830,00780,00820,008267.948
22 ott 20190,00890,00890,00780,00800,0080129.404
21 ott 20190,00920,00950,00880,00890,0089153.571
20 ott 20190,00910,00940,00880,00920,0092350.827
19 ott 20190,00920,00930,00860,00910,0091127.025
18 ott 20190,00890,00950,00870,00920,0092166.609
17 ott 20190,00910,00920,00850,00890,0089107.391
16 ott 20190,00890,00940,00880,00910,0091114.053
15 ott 20190,00970,00970,00850,00890,0089168.487
14 ott 20190,01050,01070,00950,00970,0097334.249
13 ott 20190,01050,01080,00980,01050,0105433.290
12 ott 20190,00970,01100,00950,01050,0105782.067
11 ott 20190,00970,01000,00960,00970,009797.476
10 ott 20190,01030,01030,00940,00970,0097238.947
09 ott 20190,01130,01230,00980,01030,01031.311.786
08 ott 20190,00930,01140,00890,01130,0113880.605
07 ott 20190,00950,00960,00890,00930,0093192.111
06 ott 20190,00910,00980,00870,00950,0095190.308
05 ott 20190,00940,00950,00890,00910,0091179.503
04 ott 20190,00950,01000,00930,00940,0094202.678
03 ott 20190,00950,01000,00930,00950,0095303.988
02 ott 20190,00970,01060,00920,00950,00951.076.646
01 ott 20190,00900,01000,00880,00980,0098449.341
30 set 20190,00840,00950,00830,00900,0090955.438
29 set 20190,00810,00860,00770,00840,0084622.137
28 set 20190,00880,00890,00770,00810,0081461.158
27 set 20190,00860,00980,00830,00880,0088999.708
26 set 20190,00740,00880,00730,00870,0087538.619
25 set 20190,00700,00840,00680,00740,0074615.025
24 set 20190,00680,00730,00650,00700,0070244.384
23 set 20190,00830,00910,00630,00680,0068357.106
22 set 20190,00930,01010,00820,00830,00831.510.699
21 set 20190,00850,01280,00810,00930,00933.131.670
20 set 20190,00810,00860,00800,00850,0085179.472
19 set 20190,00760,00860,00760,00810,0081274.622
18 set 20190,00760,00870,00700,00760,00761.036.555
17 set 20190,00680,00810,00680,00760,0076415.606
16 set 20190,00660,00690,00650,00670,006788.278
15 set 20190,00660,00670,00630,00660,006669.249
14 set 20190,00630,00680,00620,00660,006687.841
13 set 20190,00630,00630,00610,00630,006329.396
12 set 20190,00600,00680,00590,00630,006396.247
11 set 20190,00640,00640,00580,00600,006065.077
10 set 20190,00650,00670,00630,00640,0064100.021
09 set 20190,00660,00690,00630,00650,0065170.972
08 set 20190,00600,00710,00580,00660,0066352.320
07 set 20190,00590,00640,00590,00600,0060170.595
06 set 20190,00560,00970,00560,00590,0059830.515
05 set 20190,00610,00610,00550,00560,005659.445
04 set 20190,00610,00630,00600,00610,006120.874
03 set 20190,00610,00630,00600,00610,006116.888
02 set 20190,00650,00660,00600,00610,006157.606
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità